Indraprastha Gas Ltd. · intraday
Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.
21 Sep 2026
exchange daily bar: O ₹148.56 · H ₹149.42 · L ₹147.80 · C ₹148.8575 five-minute candles · 25 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close
The five-minute rows
75 candles, oldest first
| Time | Open | High | Low | Close | Move | Volume |
|---|---|---|---|---|---|---|
| 09:15 | ₹148.40 | ₹148.69 | ₹147.80 | ₹148.12 | — | 83,045 |
| 09:20 | ₹148.03 | ₹148.35 | ₹147.86 | ₹148.14 | +0.01% | 16,639 |
| 09:25 | ₹148.01 | ₹148.40 | ₹148.01 | ₹148.27 | +0.09% | 9,038 |
| 09:30 | ₹148.34 | ₹148.44 | ₹148.10 | ₹148.10 | -0.11% | 10,271 |
| 09:35 | ₹148.23 | ₹149.18 | ₹147.97 | ₹149.09 | +0.67% | 120,472 |
| 09:40 | ₹149.12 | ₹149.25 | ₹148.97 | ₹148.99 | -0.07% | 18,954 |
| 09:45 | ₹148.99 | ₹149.42 | ₹148.99 | ₹149.30 | +0.21% | 40,851 |
| 09:50 | ₹149.31 | ₹149.33 | ₹149.04 | ₹149.04 | -0.17% | 17,288 |
| 09:55 | ₹149.04 | ₹149.21 | ₹149.01 | ₹149.14 | +0.07% | 4,017 |
| 10:00 | ₹149.14 | ₹149.19 | ₹149.02 | ₹149.11 | -0.02% | 6,275 |
| 10:05 | ₹149.06 | ₹149.22 | ₹149.00 | ₹149.18 | +0.05% | 5,592 |
| 10:10 | ₹149.18 | ₹149.28 | ₹149.18 | ₹149.25 | +0.05% | 2,707 |
| 10:15 | ₹149.25 | ₹149.40 | ₹149.20 | ₹149.32 | +0.05% | 9,650 |
| 10:20 | ₹149.30 | ₹149.32 | ₹149.08 | ₹149.24 | -0.05% | 8,322 |
| 10:25 | ₹149.24 | ₹149.29 | ₹149.08 | ₹149.17 | -0.05% | 6,261 |
| 10:30 | ₹149.17 | ₹149.26 | ₹148.80 | ₹148.88 | -0.19% | 10,340 |
| 10:35 | ₹148.83 | ₹149.00 | ₹148.75 | ₹148.92 | +0.03% | 22,072 |
| 10:40 | ₹149.00 | ₹149.07 | ₹148.90 | ₹148.90 | -0.01% | 4,704 |
| 10:45 | ₹148.90 | ₹148.97 | ₹148.75 | ₹148.76 | -0.09% | 2,741 |
| 10:50 | ₹148.82 | ₹148.82 | ₹148.76 | ₹148.80 | +0.03% | 3,445 |
| 10:55 | ₹148.76 | ₹148.95 | ₹148.70 | ₹148.94 | +0.09% | 10,804 |
| 11:00 | ₹148.94 | ₹149.05 | ₹148.81 | ₹149.00 | +0.04% | 4,917 |
| 11:05 | ₹149.00 | ₹149.08 | ₹148.96 | ₹149.00 | +0.00% | 2,799 |
| 11:10 | ₹149.00 | ₹149.20 | ₹148.96 | ₹149.17 | +0.11% | 6,808 |
| 11:15 | ₹149.13 | ₹149.15 | ₹148.78 | ₹148.84 | -0.22% | 7,752 |
| 11:20 | ₹148.80 | ₹148.90 | ₹148.79 | ₹148.90 | +0.04% | 1,489 |
| 11:25 | ₹148.90 | ₹148.94 | ₹148.79 | ₹148.91 | +0.01% | 13,828 |
| 11:30 | ₹148.89 | ₹148.99 | ₹148.77 | ₹148.89 | -0.01% | 19,734 |
| 11:35 | ₹148.88 | ₹148.94 | ₹148.74 | ₹148.75 | -0.09% | 6,175 |
| 11:40 | ₹148.78 | ₹148.81 | ₹148.59 | ₹148.81 | +0.04% | 10,838 |
| 11:45 | ₹148.80 | ₹148.89 | ₹148.80 | ₹148.85 | +0.03% | 7,052 |
| 11:50 | ₹148.85 | ₹149.21 | ₹148.85 | ₹149.20 | +0.24% | 20,864 |
| 11:55 | ₹149.20 | ₹149.20 | ₹149.08 | ₹149.17 | -0.02% | 4,635 |
| 12:00 | ₹149.18 | ₹149.18 | ₹149.06 | ₹149.06 | -0.07% | 1,492 |
| 12:05 | ₹148.99 | ₹149.17 | ₹148.99 | ₹149.10 | +0.03% | 14,613 |
| 12:10 | ₹149.10 | ₹149.10 | ₹148.95 | ₹149.00 | -0.07% | 6,599 |
| 12:15 | ₹149.00 | ₹149.00 | ₹148.90 | ₹148.96 | -0.03% | 2,814 |
| 12:20 | ₹148.99 | ₹148.99 | ₹148.85 | ₹148.94 | -0.01% | 4,163 |
| 12:25 | ₹148.94 | ₹149.13 | ₹148.94 | ₹149.10 | +0.11% | 11,616 |
| 12:30 | ₹149.10 | ₹149.13 | ₹149.02 | ₹149.09 | -0.01% | 6,068 |
| 12:35 | ₹149.10 | ₹149.13 | ₹149.01 | ₹149.09 | +0.00% | 1,627 |
| 12:40 | ₹149.06 | ₹149.09 | ₹148.94 | ₹149.00 | -0.06% | 1,711 |
| 12:45 | ₹149.00 | ₹149.13 | ₹148.95 | ₹149.13 | +0.09% | 3,218 |
| 12:50 | ₹149.10 | ₹149.14 | ₹149.09 | ₹149.13 | +0.00% | 1,512 |
| 12:55 | ₹149.13 | ₹149.17 | ₹149.03 | ₹149.13 | +0.00% | 2,887 |
| 13:00 | ₹149.13 | ₹149.22 | ₹149.02 | ₹149.16 | +0.02% | 2,980 |
| 13:05 | ₹149.10 | ₹149.13 | ₹148.80 | ₹149.01 | -0.10% | 4,965 |
| 13:10 | ₹149.04 | ₹149.09 | ₹148.86 | ₹149.04 | +0.02% | 10,151 |
| 13:15 | ₹148.94 | ₹149.14 | ₹148.94 | ₹149.12 | +0.05% | 1,771 |
| 13:20 | ₹149.12 | ₹149.12 | ₹149.00 | ₹149.08 | -0.03% | 7,696 |
| 13:25 | ₹149.08 | ₹149.08 | ₹148.93 | ₹149.01 | -0.05% | 757 |
| 13:30 | ₹149.02 | ₹149.10 | ₹148.99 | ₹149.09 | +0.05% | 1,023 |
| 13:35 | ₹149.10 | ₹149.25 | ₹149.07 | ₹149.24 | +0.10% | 17,533 |
| 13:40 | ₹149.20 | ₹149.23 | ₹149.04 | ₹149.07 | -0.11% | 6,128 |
| 13:45 | ₹149.10 | ₹149.10 | ₹149.02 | ₹149.08 | +0.01% | 707 |
| 13:50 | ₹149.07 | ₹149.22 | ₹149.02 | ₹149.18 | +0.07% | 4,339 |
| 13:55 | ₹149.20 | ₹149.20 | ₹149.09 | ₹149.19 | +0.01% | 1,059 |
| 14:00 | ₹149.19 | ₹149.19 | ₹149.07 | ₹149.14 | -0.03% | 852 |
| 14:05 | ₹149.14 | ₹149.16 | ₹149.08 | ₹149.13 | -0.01% | 1,161 |
| 14:10 | ₹149.14 | ₹149.14 | ₹149.08 | ₹149.12 | -0.01% | 1,419 |
| 14:15 | ₹149.12 | ₹149.15 | ₹149.07 | ₹149.15 | +0.02% | 6,008 |
| 14:20 | ₹149.19 | ₹149.20 | ₹149.15 | ₹149.17 | +0.01% | 2,615 |
| 14:25 | ₹149.17 | ₹149.17 | ₹149.03 | ₹149.08 | -0.06% | 3,003 |
| 14:30 | ₹149.07 | ₹149.14 | ₹149.00 | ₹149.10 | +0.01% | 5,726 |
| 14:35 | ₹149.03 | ₹149.14 | ₹148.99 | ₹149.10 | +0.00% | 15,480 |
| 14:40 | ₹149.10 | ₹149.19 | ₹149.09 | ₹149.17 | +0.05% | 8,924 |
| 14:45 | ₹149.12 | ₹149.20 | ₹149.12 | ₹149.20 | +0.02% | 5,253 |
| 14:50 | ₹149.20 | ₹149.20 | ₹149.04 | ₹149.10 | -0.07% | 3,747 |
| 14:55 | ₹149.10 | ₹149.19 | ₹149.05 | ₹149.12 | +0.01% | 4,809 |
| 15:00 | ₹149.14 | ₹149.18 | ₹148.81 | ₹148.90 | -0.15% | 15,032 |
| 15:05 | ₹148.90 | ₹148.90 | ₹148.73 | ₹148.88 | -0.01% | 13,148 |
| 15:10 | ₹148.86 | ₹148.91 | ₹148.79 | ₹148.79 | -0.06% | 15,677 |
| 15:15 | ₹148.81 | ₹149.07 | ₹148.79 | ₹148.89 | +0.07% | 24,775 |
| 15:20 | ₹148.75 | ₹148.94 | ₹148.59 | ₹148.80 | -0.06% | 23,398 |
| 15:25 | ₹148.80 | ₹149.00 | ₹148.72 | ₹148.93 | +0.09% | 16,717 |